150,200€
1,28%
Echtzeit-Aktienkurs Chevron Corp.
Bid:
Ask:
Aktienkurse zur Chevron Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 149,70 | 150,72 | 148,30 | 150,72 | 1,63% | 1.617,00 |
| 18.04.2024 | 146,12 | 148,30 | 146,12 | 148,30 | 0,83% | 916,00 |
| 17.04.2024 | 147,70 | 147,94 | 146,18 | 147,08 | -0,18% | 570,00 |
| 16.04.2024 | 148,68 | 148,68 | 147,26 | 147,34 | -0,86% | 620,00 |
| 15.04.2024 | 150,80 | 150,80 | 148,62 | 148,62 | -0,23% | 294,00 |
| 12.04.2024 | 151,18 | 153,30 | 148,96 | 148,96 | -0,43% | 974,00 |
| 11.04.2024 | 150,88 | 151,94 | 149,60 | 149,60 | -0,93% | 553,00 |
| 10.04.2024 | 148,92 | 151,16 | 148,92 | 151,00 | 1,60% | 938,00 |
| 09.04.2024 | 148,82 | 148,98 | 148,50 | 148,62 | 0,15% | 614,00 |
| 08.04.2024 | 148,32 | 148,82 | 147,92 | 148,40 | 0,05% | 591,00 |
| 05.04.2024 | 148,98 | 149,44 | 148,32 | 148,32 | 0,27% | 584,00 |
| 04.04.2024 | 147,74 | 149,02 | 147,74 | 147,92 | -0,27% | 423,00 |
| 03.04.2024 | 148,98 | 148,98 | 147,92 | 148,32 | 0,34% | 916,00 |
| 02.04.2024 | 148,00 | 149,50 | 147,82 | 147,82 | 1,96% | 2.462,00 |
| 28.03.2024 | 144,30 | 145,16 | 144,30 | 144,98 | 1,03% | 199,00 |
| 27.03.2024 | 143,02 | 143,50 | 143,02 | 143,50 | 0,01% | 517,00 |
| 26.03.2024 | 144,40 | 144,70 | 142,74 | 143,48 | -0,82% | 645,00 |
| 25.03.2024 | 142,66 | 145,00 | 142,66 | 144,66 | 1,12% | 145,00 |
| 22.03.2024 | 142,38 | 143,44 | 142,38 | 143,06 | 0,36% | 1.015,00 |
| 21.03.2024 | 141,56 | 142,54 | 141,10 | 142,54 | 0,27% | 670,00 |
| 20.03.2024 | 144,18 | 144,26 | 142,16 | 142,16 | -1,37% | 950,00 |
| 19.03.2024 | 142,50 | 144,14 | 142,50 | 144,14 | 0,70% | 190,00 |
| 18.03.2024 | 143,00 | 143,64 | 142,80 | 143,14 | 0,63% | 475,00 |
| 15.03.2024 | 143,12 | 143,46 | 142,00 | 142,24 | -0,18% | 660,00 |
| 14.03.2024 | 141,38 | 142,50 | 140,60 | 142,50 | 1,19% | 768,00 |
| 13.03.2024 | 138,82 | 141,12 | 138,82 | 140,82 | 1,31% | 838,00 |
| 12.03.2024 | 138,78 | 139,38 | 138,72 | 139,00 | 0,93% | 639,00 |
| 11.03.2024 | 136,56 | 137,72 | 136,56 | 137,72 | 0,67% | 881,00 |
| 08.03.2024 | 137,00 | 137,22 | 135,68 | 136,80 | -0,22% | 801,00 |
| 07.03.2024 | 135,80 | 137,34 | 135,80 | 137,10 | 0,25% | 437,00 |
| 06.03.2024 | 137,54 | 139,34 | 136,44 | 136,76 | -1,11% | 975,00 |
| 05.03.2024 | 136,58 | 138,30 | 136,58 | 138,30 | 0,77% | 583,00 |
| 04.03.2024 | 141,40 | 141,40 | 136,22 | 137,24 | -3,23% | 924,00 |
| 01.03.2024 | 141,30 | 142,08 | 141,20 | 141,82 | 0,38% | 1.302,00 |
| 29.02.2024 | 140,16 | 141,28 | 140,16 | 141,28 | 0,74% | 189,00 |
| 28.02.2024 | 140,22 | 140,60 | 140,10 | 140,24 | 0,60% | 710,00 |
| 27.02.2024 | 141,62 | 142,26 | 138,90 | 139,40 | -2,24% | 701,00 |
| 26.02.2024 | 142,08 | 143,10 | 142,00 | 142,60 | 0,10% | 651,00 |
| 23.02.2024 | 143,32 | 143,56 | 141,96 | 142,46 | -0,35% | 423,00 |
| 22.02.2024 | 143,40 | 144,30 | 142,96 | 142,96 | -0,45% | 280,00 |
| 21.02.2024 | 142,46 | 143,60 | 142,46 | 143,60 | 0,48% | 599,00 |
| 20.02.2024 | 144,88 | 144,88 | 142,60 | 142,92 | -1,16% | 1.412,00 |
| 19.02.2024 | 144,20 | 145,30 | 143,86 | 144,60 | 0,42% | 1.594,00 |
| 16.02.2024 | 142,92 | 144,56 | 142,92 | 144,00 | 0,04% | 692,00 |
| 15.02.2024 | 139,04 | 143,94 | 139,04 | 143,94 | 2,62% | 1.524,00 |
| 14.02.2024 | 140,20 | 141,82 | 139,98 | 140,26 | -0,52% | 436,00 |
| 13.02.2024 | 141,22 | 142,42 | 141,00 | 141,00 | -0,24% | 370,00 |
| 12.02.2024 | 139,76 | 141,50 | 138,16 | 141,34 | 0,40% | 754,00 |
| 09.02.2024 | 143,06 | 143,82 | 140,78 | 140,78 | -1,01% | 3.015,00 |
| 08.02.2024 | 141,30 | 142,22 | 140,30 | 142,22 | 0,98% | 540,00 |
| 07.02.2024 | 141,74 | 141,92 | 140,84 | 140,84 | -0,75% | 1.032,00 |
| 06.02.2024 | 141,86 | 142,10 | 141,52 | 141,90 | -0,39% | 784,00 |
| 05.02.2024 | 141,44 | 142,46 | 141,06 | 142,46 | 1,28% | 782,00 |
| 02.02.2024 | 136,30 | 141,04 | 135,04 | 140,66 | 2,99% | 1.531,00 |
| 01.02.2024 | 137,08 | 137,30 | 136,24 | 136,58 | -1,06% | 695,00 |
| 31.01.2024 | 137,88 | 138,30 | 137,88 | 138,04 | -0,35% | 1.024,00 |
| 30.01.2024 | 137,56 | 138,52 | 136,42 | 138,52 | 0,41% | 1.383,00 |
| 29.01.2024 | 137,98 | 138,06 | 137,80 | 137,96 | 0,85% | 1.413,00 |
| 26.01.2024 | 136,16 | 137,04 | 136,10 | 136,80 | 0,47% | 706,00 |
| 25.01.2024 | 132,72 | 136,16 | 132,72 | 136,16 | 3,97% | 1.850,00 |
| 24.01.2024 | 130,90 | 131,18 | 130,62 | 130,96 | -0,68% | 555,00 |
| 23.01.2024 | 130,58 | 131,86 | 129,90 | 131,86 | 0,81% | 380,00 |
| 22.01.2024 | 129,70 | 130,80 | 129,70 | 130,80 | 0,34% | 522,00 |
| 19.01.2024 | 130,14 | 130,98 | 129,90 | 130,36 | 0,52% | 422,00 |
| 18.01.2024 | 131,48 | 132,06 | 128,98 | 129,68 | -1,20% | 819,00 |
| 17.01.2024 | 132,02 | 132,34 | 130,76 | 131,26 | -1,22% | 935,00 |
| 16.01.2024 | 134,20 | 135,70 | 132,84 | 132,88 | -1,34% | 575,00 |
| 15.01.2024 | 133,96 | 134,68 | 133,90 | 134,68 | 0,64% | 268,00 |
| 12.01.2024 | 133,50 | 134,70 | 133,50 | 133,82 | 0,68% | 510,00 |
| 11.01.2024 | 132,22 | 133,28 | 132,08 | 132,92 | 0,88% | 427,00 |
| 10.01.2024 | 133,72 | 133,88 | 131,76 | 131,76 | -1,30% | 1.189,00 |
| 09.01.2024 | 135,22 | 137,54 | 133,50 | 133,50 | -1,05% | 981,00 |
| 08.01.2024 | 137,56 | 138,66 | 133,96 | 134,92 | -2,02% | 653,00 |
| 05.01.2024 | 138,24 | 139,42 | 137,70 | 137,70 | -1,43% | 255,00 |
| 04.01.2024 | 139,22 | 140,44 | 139,22 | 139,70 | 0,04% | 991,00 |
| 03.01.2024 | 136,04 | 140,00 | 136,04 | 139,64 | 1,93% | 489,00 |
| 02.01.2024 | 137,30 | 137,76 | 136,62 | 137,00 | 0,85% | 1.659,00 |
| 29.12.2023 | 135,10 | 136,00 | 135,10 | 135,84 | 0,16% | 228,00 |
| 28.12.2023 | 137,68 | 137,68 | 135,62 | 135,62 | -1,31% | 180,00 |
| 27.12.2023 | 138,46 | 138,46 | 137,40 | 137,42 | 0,09% | 807,00 |
| 22.12.2023 | 137,22 | 137,66 | 136,82 | 137,30 | 0,76% | 420,00 |
| 21.12.2023 | 137,02 | 138,52 | 136,18 | 136,26 | -0,83% | 190,00 |
| 20.12.2023 | 138,44 | 139,52 | 137,40 | 137,40 | -0,59% | 100,00 |
| 19.12.2023 | 136,42 | 138,22 | 136,42 | 138,22 | 0,95% | 152,00 |
| 18.12.2023 | 136,62 | 137,60 | 136,62 | 136,92 | -0,23% | 195,00 |
| 15.12.2023 | 136,48 | 137,48 | 136,22 | 137,24 | 0,85% | 384,00 |
| 14.12.2023 | 132,60 | 136,08 | 132,60 | 136,08 | 2,35% | 481,00 |
| 13.12.2023 | 131,32 | 132,96 | 131,32 | 132,96 | 0,17% | 427,00 |
| 12.12.2023 | 134,14 | 134,14 | 132,74 | 132,74 | -1,00% | 60,00 |
| 11.12.2023 | 133,90 | 134,54 | 133,90 | 134,08 | 0,18% | 440,00 |
| 08.12.2023 | 132,50 | 134,06 | 132,50 | 133,84 | 1,47% | 34,00 |
| 07.12.2023 | 132,76 | 133,50 | 131,90 | 131,90 | -0,54% | 600,00 |
| 06.12.2023 | 132,14 | 133,50 | 131,00 | 132,62 | -0,26% | 362,00 |
| 05.12.2023 | 133,14 | 134,76 | 132,82 | 132,96 | 0,03% | 1.021,00 |
| 04.12.2023 | 132,22 | 132,92 | 132,22 | 132,92 | -0,58% | 230,00 |
| 01.12.2023 | 131,72 | 133,70 | 131,72 | 133,70 | 1,13% | 164,00 |
| 30.11.2023 | 131,96 | 132,90 | 131,24 | 132,20 | 0,75% | 572,00 |
| 29.11.2023 | 132,34 | 133,26 | 131,22 | 131,22 | -1,43% | 815,00 |
| 28.11.2023 | 131,72 | 133,12 | 131,60 | 133,12 | 1,90% | 175,00 |
| 27.11.2023 | 132,68 | 132,68 | 130,64 | 130,64 | -1,09% | 1.793,00 |